EMBJ3 EMBRAER ON
- R$ 76,29
-2,38
-3,025%- R$ 78,95
Máxima
- R$ 75,80
Mínima
- 4.547.700,00
Volume
- 29/04/26, 17:59:28
Último Negócio
- R$ 78,95
Abertura
- R$ 349,92
Volume Financeiro
- R$ 78,95
Tendência
- Baixa
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 26,00%
Desvio Padrão (1a)
- 42,56%
IV (1a)
- 34,97%
EWMA (1a)
- 0,33
Beta (ß)
Destaques
Séries
- 30/04/2026 - 0 dias08/05/2026 - 5 dias15/05/2026 - 10 dias22/05/2026 - 15 dias29/05/2026 - 20 dias05/06/2026 - 24 dias12/06/2026 - 29 dias19/06/2026 - 34 dias17/07/2026 - 54 dias21/08/2026 - 79 dias18/09/2026 - 98 dias16/10/2026 - 117 dias19/11/2026 - 140 dias18/12/2026 - 161 dias15/01/2027 - 177 dias19/02/2027 - 202 dias19/03/2027 - 222 dias16/04/2027 - 241 dias21/05/2027 - 265 dias18/06/2027 - 284 dias16/07/2027 - 304 dias20/08/2027 - 329 dias17/09/2027 - 348 dias15/10/2027 - 367 dias19/11/2027 - 390 dias17/12/2027 - 410 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMBJF648W1 | 0 | R$ 12,28 | 1 | 0 | 0 | 0 | 0 | 64,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJR648W1 | ||
| EMBJF658W1 | 0 | R$ 11,29 | 1 | 0 | 0 | 0 | 0 | 65,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJR658W1 | ||
| EMBJF668W1 | 0 | R$ 10,30 | 1 | 0 | 0 | 0 | 0 | 66,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJR668W1 | ||
| EMBJF678W1 | 0 | R$ 9,31 | 1 | 0 | 0 | 0 | 0 | 67,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJR678W1 | ||
| EMBJF688W1 | 0 | R$ 8,33 | 1 | 0 | 0 | 0 | 0 | 68,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJR688W1 | ||
| EMBJF693W1 | 0 | R$ 7,83 | 1 | 0 | 0 | 0 | 0 | 69,31 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJR693W1 | ||
| EMBJF698W1 | 0 | R$ 7,34 | 1 | 0 | 0 | 0 | 0 | 69,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJR698W1 | ||
| EMBJF703W1 | 0 | R$ 6,85 | 1 | 0 | 0 | 0 | 0 | 70,31 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJR703W1 | ||
| EMBJF708W1 | 0 | R$ 6,35 | 1 | 0 | 0 | 0 | 0 | 70,81 | 0 | 0 | 0 | 0 | -0.21 | 1,09 | R$ 1,09 | EMBJR708W1 | ||
| EMBJF713W1 | 0 | R$ 5,86 | 1 | 0 | 0 | 0 | 0 | 71,31 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJR713W1 | ||
| EMBJF718W1 | 0 | R$ 5,36 | 1 | 0 | 0 | 0 | 0 | 71,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJR718W1 | ||
| EMBJF723W1 | 0 | R$ 4,87 | 1 | 0 | 0 | 0 | 0 | 72,31 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJR723W1 | ||
| EMBJF728W1 | 0 | R$ 4,38 | 1 | 0 | 0 | 0 | 0 | 72,81 | 0 | 0 | 0 | 0 | -0.27 | 1,37 | R$ 1,37 | EMBJR728W1 | ||
| EMBJF733W1 | 0 | R$ 3,88 | 1 | 0 | 0 | 0 | 0 | 73,31 | 0 | 0 | 0 | 0 | -0.32 | 2,22 | R$ 2,22 | EMBJR733W1 | ||
| EMBJF738W1 | 0 | R$ 3,39 | 1 | 0 | 0 | 0 | 0 | 73,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJR738W1 | ||
| EMBJF743W1 | 0 | R$ 2,89 | 1 | 0 | 0 | 0 | 0 | 74,31 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJR743W1 | ||
| EMBJF748W1 | 0 | R$ 2,40 | 1 | 0 | 0 | 0 | 0 | 74,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJR748W1 | ||
| EMBJF753W1 | 0 | R$ 1,91 | 1 | 0 | 0 | 0 | 0 | 75,31 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJR753W1 | ||
| EMBJF758W1 | 0 | R$ 1,41 | 1 | 0 | 0 | 0 | 0 | 75,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJR758W1 | ||
| EMBJF763W1 | 0 | R$ 0,92 | 1 | 0 | 0 | 0 | 0 | 76,31 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJR763W1 | ||
| EMBJF768W1 | 0 | R$ 0,43 | 1 | 0 | 0 | 0 | 0 | 76,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJR768W1 | ||
| EMBJF773W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 77,31 | 0 | 0 | 0 | 0 | -0.49 | 2,26 | R$ 2,26 | EMBJR773W1 | ||
| EMBJF778W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 77,81 | 0 | 0 | 0 | 0 | -1 | 0,563 | 0 | EMBJR778W1 | ||
| EMBJF783W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 78,31 | 0 | 0 | 0 | 0 | -1 | 1,056 | 0 | EMBJR783W1 | ||
| EMBJF788W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 78,81 | 0 | 0 | 0 | 0 | -0.56 | 4,04 | R$ 4,04 | EMBJR788W1 | ||
| EMBJF793W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 79,31 | 0 | 0 | 0 | 0 | -0.8 | 2,30 | R$ 2,30 | EMBJR793W1 | ||
| EMBJF798W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 79,81 | 0 | 0 | 0 | 0 | -1 | 2,538 | 0 | EMBJR798W1 | ||
| EMBJF803W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 80,31 | 0 | 0 | 0 | 0 | -1 | 3,032 | R$ 2,09 | EMBJR803W1 | ||
| EMBJF808W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 80,81 | 0 | 0 | 0 | 0 | -1 | 3,526 | R$ 2,56 | EMBJR808W1 | ||
| EMBJF813W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 81,31 | 0 | 0 | 0 | 0 | -0.42 | 19,702 | R$ 2,66 | EMBJR813W1 | ||
| EMBJF818W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 81,81 | 0 | 0 | 0 | 0 | -1 | 4,513 | 0 | EMBJR818W1 | ||
| EMBJF823W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 82,31 | 0 | 0 | 0 | 0 | -1 | 5,007 | 0 | EMBJR823W1 | ||
| EMBJF828W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 82,81 | 0 | 0 | 0 | 0 | -1 | 5,501 | 0 | EMBJR828W1 | ||
| EMBJF833W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,31 | 0 | 0 | 0 | 0 | -1 | 5,995 | 0 | EMBJR833W1 | ||
| EMBJF838W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,81 | 0 | 0 | 0 | 0 | -1 | 6,489 | 0 | EMBJR838W1 | ||
| EMBJF843W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 84,31 | 0 | 0 | 0 | 0 | -0.98 | 7,009 | R$ 5,05 | EMBJR843W1 | ||
| EMBJF848W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 84,81 | 0 | 0 | 0 | 0 | -1 | 7,476 | 0 | EMBJR848W1 | ||
| EMBJF853W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 85,31 | 0 | 0 | 0 | 0 | -0.96 | 8,031 | R$ 3,45 | EMBJR853W1 | ||
| EMBJF858W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 85,81 | 0 | 0 | 0 | 0 | -1 | 8,464 | 0 | EMBJR858W1 | ||
| EMBJF863W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 86,31 | 0 | 0 | 0 | 0 | -1 | 8,958 | 0 | EMBJR863W1 | ||
| EMBJF868W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 86,81 | 0 | 0 | 0 | 0 | -1 | 9,452 | R$ 4,09 | EMBJR868W1 | ||
| EMBJF873W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 87,31 | 0 | 0 | 0 | 0 | -1 | 9,946 | 0 | EMBJR873W1 | ||
| EMBJF878W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 87,81 | 0 | 0 | 0 | 0 | -1 | 10,44 | 0 | EMBJR878W1 | ||
| EMBJF883W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 88,31 | 0 | 0 | 0 | 0 | -1 | 10,933 | R$ 4,74 | EMBJR883W1 | ||
| EMBJF888W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 88,81 | 0 | 0 | 0 | 0 | -1 | 11,427 | 0 | EMBJR888W1 | ||
| EMBJF893W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 89,31 | 0 | 0 | 0 | 0 | -1 | 11,921 | 0 | EMBJR893W1 | ||
| EMBJF898W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 89,81 | 0 | 0 | 0 | 0 | -1 | 12,415 | 0 | EMBJR898W1 | ||
| EMBJF903W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 90,31 | 0 | 0 | 0 | 0 | -1 | 12,909 | 0 | EMBJR903W1 | ||
| EMBJF908W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 90,81 | 0 | 0 | 0 | 0 | -1 | 13,403 | 0 | EMBJR908W1 | ||
| EMBJF913W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 91,31 | 0 | 0 | 0 | 0 | -0.54 | 24,018 | R$ 7,17 | EMBJR913W1 | ||
| EMBJF918W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 91,81 | 0 | 0 | 0 | 0 | -1 | 14,39 | R$ 7,84 | EMBJR918W1 | ||
| EMBJF923W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 92,31 | 0 | 0 | 0 | 0 | -0.28 | 51,303 | R$ 7,62 | EMBJR923W1 | ||
| EMBJF928W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 92,81 | 0 | 0 | 0 | 0 | -1 | 15,378 | 0 | EMBJR928W1 | ||
| EMBJF933W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 93,31 | 0 | 0 | 0 | 0 | -1 | 15,872 | R$ 8,12 | EMBJR933W1 | ||
| EMBJF938W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 93,81 | 0 | 0 | 0 | 0 | -1 | 16,366 | R$ 15,00 | EMBJR938W1 | ||
| EMBJF943W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 94,31 | 0 | 0 | 0 | 0 | -1 | 16,86 | 0 | EMBJR943W1 |